EMC PCL (BKK:EMC)
Thailand · Delayed Price · Currency is THB 0.0200
0.00 (0.00%)
Oct 12, 2026, 4:36 PM ICT
EMC PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 466,900 |
| Oct 9, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 150,539,506 |
| Oct 8, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 100.00% | 630,300 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 509,928 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 119,606 |
| Oct 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 69,407 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,077,630 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,013,608 |
| Sep 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,863,200 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,510,900 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,553,100 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 454,080 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 372,100 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 404,900 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 323,900 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,791,600 |
| Sep 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 805,100 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,656,300 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,442,700 |
| Sep 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,357,308 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 6,288,350 |
| Sep 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,793,300 |
| Sep 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 6,204,373 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,201,200 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 116,901 |
| Sep 7, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 16,782,001 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 87,300 |
| Sep 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 608,040 |
| Sep 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,219,209 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,704,007 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,187,400 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 44,630,608 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 10,839,100 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 62,003 |
| Aug 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,167,900 |
| Aug 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 323,375 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,997,400 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,407,400 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,125,100 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,949,904 |
| Aug 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,061,901 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,851,300 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,566,200 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,131,302 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -33.33% | 20,813,000 |
| Aug 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 59,788,421 |
| Aug 6, 2026 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 50.00% | 164,156,585 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 26,949,300 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 22,079,000 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 21,026,900 |